Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sega Sammy Hld ADR (OP: SGAMY )

3.660 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 4.600 4.600 4.584 4.600 2,589 -0.08(-1.60%)
May 27, 2022 4.675 4.675 4.675 4.675 245 +0.10(+2.12%)
May 26, 2022 4.578 4.578 4.578 4.578 442 -0.05(-1.12%)
May 20, 2022 4.630 56 +0.04(+0.98%)
May 19, 2022 4.585 4.585 4.585 4.585 356 +0.14(+3.27%)
May 18, 2022 4.440 4.440 4.440 4.440 320 -0.12(-2.63%)
May 17, 2022 4.600 4.600 4.500 4.560 3,367 +0.07(+1.49%)
May 16, 2022 4.500 4.550 4.493 4.493 800 +0.07(+1.65%)
May 13, 2022 4.400 4.420 4.260 4.420 5,414 +0.17(+4.00%)
May 12, 2022 4.250 4.250 4.200 4.250 26,618 +0.04(+0.85%)
May 11, 2022 4.214 4.214 4.214 4.214 1,111 +0.05(+1.30%)
May 10, 2022 4.130 4.160 4.130 4.160 835 -0.17(-3.93%)
May 09, 2022 4.330 4.330 4.330 4.330 828 -0.10(-2.26%)
May 06, 2022 4.340 4.430 4.340 4.430 846 +0.01(+0.23%)
May 05, 2022 4.410 4.420 4.410 4.420 473 -0.17(-3.70%)
May 04, 2022 4.600 4.600 4.590 4.590 789 +0.09(+2.00%)
May 03, 2022 4.500 4.500 4.500 4.500 947 -0.02(-0.44%)
May 02, 2022 4.500 4.590 4.391 4.520 2,035 +0.02(+0.44%)
Apr 29, 2022 4.500 4.500 4.500 4.500 411 +0.01(+0.22%)
Apr 28, 2022 4.402 4.490 4.402 4.490 1,002 +0.14(+3.22%)
Apr 27, 2022 4.350 4.350 4.350 4.350 2,537 -0.03(-0.68%)
Apr 26, 2022 4.380 4.380 4.380 4.380 337 +0.13(+3.06%)
Apr 25, 2022 4.250 4.250 4.250 4.250 5,105 +0.03(+0.71%)
Apr 21, 2022 4.220 16 -0.13(-2.99%)
Apr 20, 2022 4.550 4.550 4.350 4.350 733 -0.03(-0.68%)
Apr 18, 2022 4.380 57 -0.10(-2.23%)
Apr 14, 2022 4.485 4.485 4.450 4.480 2,260 -0.02(-0.44%)
Apr 13, 2022 4.400 4.540 4.400 4.500 637 -0.07(-1.53%)
Apr 12, 2022 4.620 4.620 4.530 4.570 3,440 +0.22(+5.06%)
Apr 08, 2022 4.350 70 -0.07(-1.58%)
Apr 07, 2022 4.420 4.420 4.420 4.420 251 +0.00(+0.11%)
Apr 05, 2022 4.415 5 +0.00(+0.11%)
Apr 04, 2022 4.410 4.410 4.410 4.410 410 +0.00(+0.00%)
Apr 01, 2022 4.435 4.438 4.410 4.410 1,882 +0.12(+2.80%)
Mar 31, 2022 4.250 4.290 4.250 4.290 471 -0.12(-2.72%)
Mar 30, 2022 4.410 4.410 4.362 4.410 622 -0.03(-0.68%)
Mar 29, 2022 4.440 4.440 4.440 4.440 867 +0.01(+0.23%)
Mar 28, 2022 4.500 4.500 4.410 4.430 848 -0.08(-1.77%)
Mar 25, 2022 4.520 4.520 4.510 4.510 252 -0.04(-0.88%)
Mar 24, 2022 4.550 4.550 4.550 4.550 894 +0.03(+0.66%)
Mar 23, 2022 4.580 4.580 4.520 4.520 684 +0.14(+3.20%)
Mar 22, 2022 4.380 4.380 4.380 4.380 269 -0.05(-1.13%)
Mar 21, 2022 4.430 4.430 4.430 4.430 3,025 -0.15(-3.23%)
Mar 17, 2022 4.578 6 -0.00(-0.04%)
Mar 16, 2022 4.580 4.580 4.580 4.580 293 +0.11(+2.46%)
Mar 15, 2022 4.470 4.470 4.470 4.470 745 +0.20(+4.68%)
Mar 09, 2022 4.270 31 +0.17(+4.10%)
Mar 08, 2022 4.102 4.102 4.102 4.102 791 -0.05(-1.28%)
Mar 07, 2022 4.160 4.200 4.155 4.155 1,273 -0.17(-3.82%)
Mar 03, 2022 4.320 27 -0.09(-2.04%)
Mar 02, 2022 4.500 4.537 4.410 4.410 1,136 -0.12(-2.65%)
Mar 01, 2022 4.530 4.550 4.530 4.530 336 +0.00(+0.00%)
Feb 28, 2022 4.530 4.710 4.530 4.530 581 +0.00(+0.00%)
Feb 25, 2022 4.510 4.530 4.509 4.530 14,344 -0.01(-0.22%)
Feb 24, 2022 4.500 4.560 4.330 4.540 28,549 -0.03(-0.59%)
Feb 23, 2022 4.620 4.700 4.567 4.567 854 -0.03(-0.72%)
Feb 22, 2022 4.380 4.600 4.380 4.600 518 -0.05(-0.99%)
Feb 18, 2022 4.646 0 -0.04(-0.83%)
Feb 16, 2022 4.685 156 +0.07(+1.63%)
Feb 15, 2022 4.610 4.610 4.500 4.610 1,391 +0.15(+3.36%)
Feb 14, 2022 4.400 4.460 4.400 4.460 1,518 +0.10(+2.29%)
Feb 11, 2022 4.310 4.410 4.310 4.360 3,579 -0.05(-1.25%)
Feb 10, 2022 4.415 4.415 4.415 4.415 264 -0.05(-1.16%)
Feb 09, 2022 4.400 4.467 4.400 4.467 1,946 +0.00(+0.04%)
Feb 08, 2022 4.370 4.510 4.325 4.465 1,955 -0.12(-2.51%)
Feb 07, 2022 4.590 4.590 4.478 4.580 1,120 +0.14(+3.15%)
Feb 04, 2022 4.450 4.450 4.390 4.440 2,459 +0.12(+2.72%)
Feb 03, 2022 4.390 4.322 4.322 5,597 -0.03(-0.63%)
Feb 02, 2022 4.323 4.350 4.250 4.350 4,920 +0.25(+6.10%)
Jan 31, 2022 4.100 289 +0.10(+2.50%)
Jan 28, 2022 4.000 4.108 4.000 4.000 2,321 -0.05(-1.24%)
Jan 27, 2022 4.050 4.050 4.010 4.050 3,346 -0.17(-4.12%)
Jan 25, 2022 4.224 171 +0.13(+3.28%)
Jan 24, 2022 4.095 4.320 4.060 4.090 4,836 -0.09(-2.08%)
Jan 21, 2022 4.180 4.220 4.060 4.177 2,300 +0.06(+1.38%)
Jan 20, 2022 4.140 4.140 4.120 4.120 2,097 +0.25(+6.46%)
Jan 18, 2022 3.870 10 -0.07(-1.78%)
Jan 14, 2022 3.940 0 -0.01(-0.25%)
Jan 13, 2022 3.950 3.950 3.950 3.950 670 +0.01(+0.25%)
Jan 11, 2022 3.940 46 +0.02(+0.61%)
Jan 07, 2022 3.916 3.916 3.916 32 -0.07(-1.85%)
Jan 06, 2022 4.060 4.060 3.980 3.990 1,693 -0.21(-5.01%)
Jan 05, 2022 4.065 4.200 4.065 4.200 405 +0.06(+1.46%)
Jan 04, 2022 3.840 4.140 3.840 4.140 3,408 +0.35(+9.23%)
Jan 03, 2022 3.930 3.930 3.790 3.790 423 -0.12(-3.07%)
Dec 31, 2021 3.950 3.950 3.900 3.910 1,058 -0.06(-1.51%)
Dec 30, 2021 3.990 4.030 3.918 3.970 884 +0.01(+0.25%)
Dec 29, 2021 3.967 3.987 3.960 3.960 3,943 -0.10(-2.46%)
Dec 28, 2021 4.060 4.060 4.060 4.060 179 -0.04(-0.98%)
Dec 27, 2021 4.000 4.100 3.970 4.100 1,383 -0.04(-0.97%)
Dec 23, 2021 3.970 4.140 3.970 4.140 1,228 +0.14(+3.55%)
Dec 22, 2021 4.050 4.050 3.998 3.998 1,108 -0.05(-1.28%)
Dec 21, 2021 4.000 4.050 4.000 4.050 781 +0.09(+2.27%)
Dec 20, 2021 4.010 4.150 3.860 3.960 790 -0.04(-1.00%)
Dec 17, 2021 4.000 4.140 4.000 4.000 985 -0.24(-5.66%)
Dec 16, 2021 4.240 4.240 4.200 4.240 2,874 +0.10(+2.42%)
Dec 15, 2021 4.200 4.200 4.140 4.140 4,890 +0.05(+1.22%)
Dec 14, 2021 4.090 4.090 4.090 4.090 193 -0.05(-1.21%)
Dec 13, 2021 4.230 4.230 4.100 4.140 8,763 -0.01(-0.24%)
Dec 08, 2021 4.150 4.150 4.150 61 +0.13(+3.23%)
Dec 07, 2021 4.125 4.125 4.020 4.020 1,131 +0.01(+0.25%)
Dec 06, 2021 4.010 4.010 4.010 4.010 636 +0.01(+0.25%)
Dec 03, 2021 4.000 4.005 4.000 4.000 1,310 -0.02(-0.50%)
Dec 02, 2021 4.010 4.040 4.000 4.020 938 -0.08(-1.95%)
Dec 01, 2021 4.050 4.100 4.020 4.100 1,423 +0.09(+2.24%)
Nov 30, 2021 3.970 4.016 4.080 4.010 6,229 -0.07(-1.72%)
Nov 29, 2021 4.055 4.080 4.050 4.080 5,904 -0.01(-0.24%)
Nov 26, 2021 4.090 4.240 4.090 4.090 1,223 -0.08(-2.01%)
Nov 24, 2021 4.150 4.174 4.080 4.174 1,012 -0.06(-1.32%)
Nov 22, 2021 4.230 4.230 4.230 106 +0.01(+0.24%)
Nov 19, 2021 4.210 4.220 4.090 4.220 2,709 -0.04(-0.94%)
Nov 18, 2021 4.200 4.260 4.260 4.260 3,344 +0.07(+1.67%)
Nov 17, 2021 4.140 4.200 4.140 4.190 3,880 +0.04(+0.96%)
Nov 16, 2021 4.150 4.150 4.150 4.150 336 -0.03(-0.72%)
Nov 15, 2021 4.188 4.200 4.135 4.180 11,803 +0.12(+2.96%)
Nov 12, 2021 3.980 4.060 3.980 4.060 1,166 -0.07(-1.69%)
Nov 11, 2021 4.130 4.130 4.130 4.130 175 -0.03(-0.72%)
Nov 09, 2021 3.970 4.160 3.970 4.160 1,820 +0.13(+3.23%)
Nov 08, 2021 4.000 4.060 4.000 4.030 135,900 +0.29(+7.75%)
Nov 05, 2021 3.790 3.810 3.730 3.740 3,009 +0.04(+1.08%)
Nov 04, 2021 3.600 3.720 3.600 3.700 2,606 +0.00(+0.00%)
Nov 03, 2021 3.700 3.700 3.610 3.700 3,627 +0.01(+0.27%)
Nov 02, 2021 3.790 3.790 3.634 3.690 4,589 +0.00(+0.00%)
Nov 01, 2021 3.700 3.750 3.690 3.690 8,762 +0.17(+4.83%)
Oct 29, 2021 3.520 3.520 3.520 3.520 1,706 -0.01(-0.28%)
Oct 28, 2021 3.440 3.530 3.440 3.530 1,874 +0.13(+3.82%)
Oct 27, 2021 3.513 3.513 3.400 3.400 498 -0.09(-2.58%)
Oct 26, 2021 3.650 3.650 3.490 3.490 305 -0.16(-4.51%)
Oct 25, 2021 3.655 3.655 3.655 3.655 395 +0.07(+2.09%)
Oct 22, 2021 3.580 3.580 3.580 3.580 1,128 +0.16(+4.68%)
Oct 21, 2021 3.420 3.420 3.420 3.420 500 -0.06(-1.72%)
Oct 20, 2021 3.515 3.578 3.400 3.480 6,049 -0.02(-0.57%)
Oct 19, 2021 3.535 3.535 3.500 3.500 1,748 +0.00(+0.00%)
Oct 15, 2021 3.500 3.500 3.500 131 -0.01(-0.37%)
Oct 14, 2021 3.513 3.513 3.513 3.513 185 -0.01(-0.34%)
Oct 13, 2021 3.540 3.540 3.525 3.525 1,610 +0.06(+1.73%)
Oct 12, 2021 3.460 3.480 3.444 3.465 5,769 +0.03(+1.02%)
Oct 11, 2021 3.450 3.485 3.430 3.430 899 -0.02(-0.64%)
Oct 08, 2021 3.440 3.460 3.440 3.452 1,805 +0.02(+0.64%)
Oct 07, 2021 3.430 3.430 3.430 3.430 564 +0.08(+2.39%)
Oct 06, 2021 3.360 3.360 3.350 3.350 2,595 -0.04(-1.18%)
Oct 05, 2021 3.390 3.390 3.390 3.390 1,084 -0.01(-0.24%)
Oct 04, 2021 3.398 3.398 3.398 3.398 155 -0.05(-1.51%)
Oct 01, 2021 3.470 3.470 3.450 3.450 863 -0.07(-1.99%)
Sep 30, 2021 3.584 3.584 3.520 3.520 17,963 +0.01(+0.28%)
Sep 29, 2021 3.491 3.510 3.491 3.510 742 -0.02(-0.57%)
Sep 28, 2021 3.628 3.660 3.530 3.530 4,551 -0.10(-2.75%)
Sep 27, 2021 3.630 3.630 3.630 3.630 695 +0.04(+1.11%)
Sep 24, 2021 3.590 3.590 3.590 3.590 924 -0.01(-0.28%)
Sep 23, 2021 3.635 3.635 3.600 3.600 1,086 -0.02(-0.50%)
Sep 21, 2021 3.618 3.618 3.618 154 +0.08(+2.20%)
Sep 20, 2021 3.620 3.620 3.540 3.540 9,677 -0.11(-3.01%)
Sep 17, 2021 3.629 3.650 3.615 3.650 14,636 +0.01(+0.27%)
Sep 16, 2021 3.640 3.640 3.584 3.640 1,867 +0.05(+1.39%)
Sep 15, 2021 3.630 3.670 3.590 3.590 10,141 -0.04(-1.10%)
Sep 14, 2021 3.610 3.630 3.610 3.630 654 -0.00(-0.06%)
Sep 13, 2021 3.640 3.720 3.630 3.632 20,039 +0.03(+0.75%)
Sep 10, 2021 3.605 3.605 3.605 3.605 209 +0.05(+1.52%)
Sep 09, 2021 3.570 3.583 3.530 3.551 48,526 -0.05(-1.50%)
Sep 08, 2021 3.570 3.605 3.570 3.605 17,444 +0.08(+2.41%)
Sep 07, 2021 3.500 3.520 3.490 3.520 1,876 +0.04(+1.15%)
Sep 03, 2021 3.500 3.510 3.450 3.480 4,390 +0.07(+1.99%)
Sep 02, 2021 3.400 3.445 3.400 3.412 5,208 +0.04(+1.25%)
Sep 01, 2021 3.373 3.373 3.370 3.370 1,500 +0.03(+0.96%)
Aug 31, 2021 3.320 3.338 3.320 3.338 994 +0.06(+1.77%)
Aug 30, 2021 3.300 3.300 3.280 3.280 6,077 -0.11(-3.27%)
Aug 27, 2021 3.340 3.400 3.340 3.391 13,309 +0.04(+1.22%)
Aug 26, 2021 3.420 3.420 3.330 3.350 2,366 +0.08(+2.60%)
Aug 25, 2021 3.290 3.290 3.250 3.265 4,820 +0.07(+2.06%)
Aug 24, 2021 3.210 3.210 3.190 3.199 5,437 +0.08(+2.53%)
Aug 23, 2021 3.120 3.120 3.120 3.120 421 +0.16(+5.26%)
Aug 20, 2021 2.960 2.995 2.960 2.964 3,968 -0.01(-0.20%)
Aug 19, 2021 2.980 3.000 2.960 2.970 8,930 -0.05(-1.66%)
Aug 18, 2021 3.010 3.050 3.010 3.020 19,746 -0.04(-1.31%)
Aug 17, 2021 3.140 3.155 3.060 3.060 16,923 -0.07(-2.24%)
Aug 16, 2021 3.170 3.220 3.130 3.130 4,254 -0.09(-2.81%)
Aug 13, 2021 3.231 3.240 3.210 3.220 3,033 +0.01(+0.33%)
Aug 12, 2021 3.255 3.255 3.210 3.210 2,532 -0.06(-1.83%)
Aug 11, 2021 3.300 3.305 3.270 3.270 4,305 +0.03(+0.99%)
Aug 10, 2021 3.340 3.340 3.238 3.238 1,126 -0.16(-4.71%)
Aug 09, 2021 3.440 3.440 3.398 3.398 2,350 +0.04(+1.28%)
Aug 06, 2021 3.340 3.360 3.340 3.355 19,611 +0.15(+4.84%)
Aug 05, 2021 3.320 3.320 3.200 3.200 2,516 -0.05(-1.54%)
Aug 04, 2021 3.200 3.250 3.200 3.250 829 +0.07(+2.20%)
Aug 03, 2021 3.240 3.240 3.180 3.180 6,830 -0.06(-1.76%)
Aug 02, 2021 3.270 3.270 3.237 3.237 431 +0.14(+4.42%)
Jul 30, 2021 3.280 3.280 3.100 3.100 3,997 -0.13(-4.02%)
Jul 29, 2021 3.230 3.230 3.230 3.230 610 +0.06(+1.89%)
Jul 28, 2021 3.160 3.223 3.160 3.170 3,326 -0.06(-1.71%)
Jul 27, 2021 3.340 3.340 3.170 3.225 3,270 -0.02(-0.77%)
Jul 26, 2021 3.250 3.330 3.240 3.250 4,449 +0.00(+0.00%)
Jul 23, 2021 3.250 3.250 3.250 3.250 7,028 +0.03(+0.93%)
Jul 22, 2021 3.220 3.220 3.220 3.220 32,664 -0.03(-1.08%)
Jul 21, 2021 3.228 3.260 3.228 3.255 1,695 +0.05(+1.72%)
Jul 20, 2021 3.180 3.230 3.170 3.200 8,648 +0.01(+0.28%)
Jul 19, 2021 3.160 3.260 3.160 3.191 2,735 -0.14(-4.17%)
Jul 16, 2021 3.370 3.370 3.330 3.330 568 -0.02(-0.60%)
Jul 15, 2021 3.378 3.390 3.350 3.350 3,672 +0.00(+0.00%)
Jul 14, 2021 3.470 3.470 3.340 3.350 39,032 -0.01(-0.30%)
Jul 13, 2021 3.500 3.500 3.360 3.360 8,847 +0.03(+0.90%)
Jul 12, 2021 3.460 3.460 3.330 3.330 8,009 +0.02(+0.60%)
Jul 09, 2021 3.360 3.360 3.310 3.310 554 +0.03(+0.91%)
Jul 08, 2021 3.260 3.310 3.260 3.280 2,638 +0.02(+0.61%)
Jul 07, 2021 3.240 3.288 3.240 3.260 8,202 -0.06(-1.81%)
Jul 06, 2021 3.296 3.320 3.296 3.320 835 +0.07(+2.15%)
Jul 02, 2021 3.250 3.250 3.250 3.250 1,449 +0.02(+0.62%)
Jul 01, 2021 3.110 3.276 3.110 3.230 3,942 -0.02(-0.62%)
Jun 30, 2021 3.280 3.280 3.250 3.250 327 +0.01(+0.31%)
Jun 29, 2021 3.250 3.265 3.240 3.240 5,331 -0.04(-1.22%)
Jun 28, 2021 3.280 3.280 3.280 3.280 6,828 -0.01(-0.30%)
Jun 25, 2021 3.350 3.350 3.290 3.290 6,153 +0.05(+1.54%)
Jun 24, 2021 3.330 3.330 3.220 3.240 15,251 -0.07(-2.11%)
Jun 23, 2021 3.300 3.310 3.262 3.310 7,543 +0.05(+1.53%)
Jun 22, 2021 3.250 3.350 3.200 3.260 2,672 -0.01(-0.15%)
Jun 21, 2021 3.300 3.330 3.237 3.265 5,757 -0.04(-1.36%)
Jun 18, 2021 3.310 3.320 3.310 3.310 5,685 -0.06(-1.93%)
Jun 17, 2021 3.353 3.400 3.353 3.375 7,670 +0.02(+0.75%)
Jun 16, 2021 3.450 3.450 3.350 3.350 13,637 -0.05(-1.47%)
Jun 15, 2021 3.400 3.415 3.400 3.400 16,739 +0.03(+0.89%)
Jun 14, 2021 3.460 3.460 3.310 3.370 16,256 +0.00(+0.00%)
Jun 11, 2021 3.370 3.370 3.360 3.370 1,798 +0.04(+1.05%)
Jun 10, 2021 3.349 3.350 3.230 3.335 16,009 -0.02(-0.45%)
Jun 09, 2021 3.490 3.490 3.270 3.350 4,209 +0.03(+0.90%)
Jun 08, 2021 3.330 3.365 3.260 3.320 4,404 +0.06(+1.84%)
Jun 07, 2021 3.150 3.300 3.150 3.260 5,070 +0.06(+2.03%)
Jun 04, 2021 3.150 3.217 3.150 3.195 3,644 -0.06(-1.69%)
Jun 03, 2021 3.190 3.270 3.132 3.250 6,278 +0.14(+4.50%)
Jun 02, 2021 3.200 3.230 3.110 3.110 12,216 -0.16(-4.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.